Inspire Medical Systems, Inc. - INSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	190.39	198.68	198.68	202.04	190.36	518,198
January 02, 2025	187.73	189.19	189.19	190.71	185.03	361,100
December 31, 2024	186.21	185.38	185.38	191.62	185.1	359,300
December 30, 2024	186.68	184.65	184.65	187.49	181.96	350,339
December 27, 2024	188.12	188.48	188.48	190.32	184.51	231,100
December 26, 2024	185.75	189.09	189.09	190.87	185.21	340,046
December 24, 2024	188.62	186.29	186.29	188.62	184.02	161,800
December 23, 2024	182	187.58	187.58	188.09	179.21	734,536
December 20, 2024	182.86	187.77	187.77	191.6	182.86	860,646
December 19, 2024	187.05	185.42	185.42	189.74	181.85	649,977
December 18, 2024	190.57	186.97	186.97	198.33	186.45	716,116
December 17, 2024	187.82	190.71	190.71	192.79	187.27	658,036
December 16, 2024	186.71	188.73	188.73	191.22	184.39	357,052
December 13, 2024	189.28	187.83	187.83	190.46	184.76	430,504
December 12, 2024	192.75	190	190	197.91	187.69	340,325
December 11, 2024	189.14	192.77	192.77	195.79	187.47	424,140
December 10, 2024	188.63	189.42	189.42	191.67	186.09	387,717
December 09, 2024	194.2	189.52	189.52	195.79	189.14	227,312
December 06, 2024	192.1	193.03	193.03	197.67	189.28	297,800
December 05, 2024	196.05	191.6	191.6	196.09	190.46	348,540
December 04, 2024	193.09	196.92	196.92	198.18	192.02	365,037
December 03, 2024	187.84	191.9	191.9	194.62	187.13	396,425
December 02, 2024	193.07	188.52	188.52	193.99	187.99	468,200
November 29, 2024	193.43	192.76	192.76	193.94	189.25	261,447
November 27, 2024	189.26	194	194	199	188.84	490,400
November 26, 2024	196.75	189.13	189.13	197.87	188.75	421,939
November 25, 2024	190	199.32	199.32	200.14	189	594,600
November 22, 2024	186.93	188.73	188.73	191.01	186.15	471,836
November 21, 2024	184.88	186.19	186.19	187.17	182.14	406,408
November 20, 2024	188.74	184.77	184.77	191.52	181.79	573,020
November 19, 2024	173.53	176.05	176.05	179.63	173.52	236,700
November 18, 2024	171.35	175.28	175.28	177.44	170.42	572,424
November 15, 2024	172.43	172.7	172.7	175.96	170.23	456,729
November 14, 2024	181.88	172.93	172.93	182.74	172.25	807,840
November 13, 2024	190.55	182.18	182.18	195.5	181.45	743,785
November 12, 2024	198	190.75	190.75	198	187.08	639,718
November 11, 2024	202.46	202.04	202.04	204.93	197.89	574,111
November 08, 2024	199.56	196.62	196.62	204.39	196.12	443,200
November 07, 2024	210.32	200.47	200.47	211.59	197.12	487,227
November 06, 2024	203.67	211.63	211.63	214.17	197.53	1.06M
November 05, 2024	198.83	199	199	204.9	186.38	1.59M
November 04, 2024	189.67	192.71	192.71	197.38	188.07	794,600
November 01, 2024	195.28	190.71	190.71	197.71	190.53	747,953
October 31, 2024	195.46	195.04	195.04	197.55	190.28	394,728
October 30, 2024	197.9	196.56	196.56	200.94	193.52	336,741
October 29, 2024	194.81	199.1	199.1	199.78	193.27	340,500
October 28, 2024	195.84	194.68	194.68	201.5	194.16	360,100
October 25, 2024	196.88	195.2	195.2	197.85	194.68	269,316
October 24, 2024	193.25	195.3	195.3	199.97	193.2	239,043
October 23, 2024	197.5	192.47	192.47	197.5	187.59	458,714
October 22, 2024	203.38	197.53	197.53	203.38	197.53	372,300
October 21, 2024	201.92	203.45	203.45	203.47	199.21	283,200
October 18, 2024	198.08	201.78	201.78	204.76	198.08	400,187
October 17, 2024	196.68	197.18	197.18	198.98	193.44	328,700
October 16, 2024	199.32	196.24	196.24	199.74	196.03	519,800
October 15, 2024	209.93	198.93	198.93	212.67	198.88	485,448
October 14, 2024	211.99	210.46	210.46	214.2	209.5	257,330
October 11, 2024	204.27	210.83	210.83	211.52	204.27	312,005
October 10, 2024	205.15	205.44	205.44	208	202.88	328,344
October 09, 2024	206.97	206.93	206.93	207.02	203.33	373,920

Inspire Medical Systems, Inc. (INSP) NYSE